XLON:DGTL
Shares Digitalisation UCITS USD (Acc) ETF Price (Quote)
£8.59
+0.0775 (+0.91%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £8.45 | £9.06 | Thursday, 2nd May 2024 DGTL.L stock ended at £8.59. This is 0.91% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.20% from a day low at £8.51 to a day high of £8.62. |
| 90 days | £8.45 | £9.10 | |
| 52 weeks | £6.78 | £9.10 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £8.59 | £8.62 | £8.51 | £8.59 | 38 285 |
| May 01, 2024 | £8.57 | £8.57 | £8.50 | £8.51 | 85 738 |
| Apr 30, 2024 | £8.68 | £8.68 | £8.57 | £8.57 | 102 370 |
| Apr 29, 2024 | £8.70 | £8.73 | £8.67 | £8.67 | 132 875 |
| Apr 26, 2024 | £8.63 | £8.69 | £8.62 | £8.65 | 53 314 |
| Apr 25, 2024 | £8.61 | £8.63 | £8.45 | £8.50 | 212 318 |
| Apr 24, 2024 | £8.76 | £8.76 | £8.68 | £8.68 | 25 499 |
| Apr 23, 2024 | £8.54 | £8.72 | £8.54 | £8.71 | 94 850 |
| Apr 22, 2024 | £8.50 | £8.53 | £8.47 | £8.47 | 24 415 |
| Apr 19, 2024 | £8.47 | £8.52 | £8.46 | £8.48 | 97 630 |
| Apr 18, 2024 | £8.62 | £8.63 | £8.54 | £8.62 | 14 288 |
| Apr 17, 2024 | £8.59 | £8.64 | £8.56 | £8.57 | 64 006 |
| Apr 16, 2024 | £8.58 | £8.61 | £8.55 | £8.61 | 29 574 |
| Apr 15, 2024 | £8.80 | £8.85 | £8.73 | £8.73 | 156 234 |
| Apr 12, 2024 | £8.92 | £8.93 | £8.80 | £8.83 | 126 117 |
| Apr 11, 2024 | £8.87 | £8.89 | £8.79 | £8.84 | 170 784 |
| Apr 10, 2024 | £9.03 | £9.05 | £8.83 | £8.87 | 45 145 |
| Apr 09, 2024 | £9.01 | £9.02 | £8.96 | £8.96 | 6 543 |
| Apr 08, 2024 | £8.97 | £9.02 | £8.94 | £9.01 | 14 743 |
| Apr 05, 2024 | £8.89 | £8.95 | £8.84 | £8.95 | 97 642 |
| Apr 04, 2024 | £9.02 | £9.06 | £9.01 | £9.04 | 190 430 |
| Apr 03, 2024 | £8.93 | £9.01 | £8.92 | £9.00 | 106 892 |
| Apr 02, 2024 | £9.06 | £9.06 | £9.06 | £9.06 | 0 |
| Mar 28, 2024 | £9.00 | £9.06 | £9.00 | £9.06 | 16 836 |
| Mar 27, 2024 | £9.02 | £9.07 | £9.00 | £9.00 | 71 433 |
